Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatekeeper Systems Inc (TSV: GSI )

0.6700 -0.0100 (-1.47%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.6300 0.6900 0.6300 0.6800 128,218 +0.04(+6.25%)
Nov 25, 2024 0.6400 0.6600 0.6400 0.6400 153,524 +0.00(+0.00%)
Nov 22, 2024 0.6300 0.6500 0.6200 0.6400 171,285 +0.01(+1.59%)
Nov 21, 2024 0.6200 0.6300 0.6100 0.6300 96,446 +0.01(+1.61%)
Nov 20, 2024 0.6200 0.6200 0.6100 0.6200 119,561 +0.00(+0.00%)
Nov 19, 2024 0.6100 0.6300 0.6100 0.6200 67,500 +0.00(+0.00%)
Nov 18, 2024 0.6200 0.6400 0.6100 0.6200 181,428 -0.01(-1.59%)
Nov 15, 2024 0.6300 0.6300 0.6100 0.6300 115,640 +0.01(+1.61%)
Nov 14, 2024 0.5900 0.6200 0.5800 0.6200 93,570 +0.04(+6.90%)
Nov 13, 2024 0.5600 0.5800 0.5600 0.5800 29,120 +0.03(+5.45%)
Nov 12, 2024 0.5600 0.5800 0.5400 0.5500 55,596 -0.02(-3.51%)
Nov 11, 2024 0.5800 0.5900 0.5500 0.5700 260,032 -0.01(-1.72%)
Nov 08, 2024 0.5600 0.5800 0.5600 0.5800 33,040 +0.01(+1.75%)
Nov 07, 2024 0.6200 0.6200 0.5500 0.5700 138,581 -0.03(-5.00%)
Nov 06, 2024 0.6300 0.6300 0.5700 0.6000 158,692 -0.03(-4.76%)
Nov 05, 2024 0.6200 0.6400 0.6200 0.6300 30,025 +0.01(+1.61%)
Nov 04, 2024 0.6400 0.6400 0.6200 0.6200 65,615 +0.00(+0.00%)
Nov 01, 2024 0.6100 0.6300 0.6100 0.6200 48,082 +0.01(+1.64%)
Oct 31, 2024 0.6300 0.6300 0.6100 0.6100 37,300 +0.00(+0.00%)
Oct 30, 2024 0.6400 0.6400 0.6100 0.6100 63,510 -0.03(-4.69%)
Oct 29, 2024 0.6300 0.6400 0.6300 0.6400 33,790 +0.01(+1.59%)
Oct 28, 2024 0.6200 0.6300 0.6200 0.6300 53,852 +0.02(+3.28%)
Oct 25, 2024 0.6400 0.6400 0.6100 0.6100 82,629 -0.03(-4.69%)
Oct 24, 2024 0.6300 0.6400 0.6100 0.6400 108,630 +0.03(+4.92%)
Oct 23, 2024 0.6400 0.6400 0.6100 0.6100 43,500 -0.01(-1.61%)
Oct 22, 2024 0.6300 0.6350 0.6200 0.6200 21,001 -0.01(-1.59%)
Oct 21, 2024 0.6500 0.6500 0.6200 0.6300 58,580 -0.02(-3.08%)
Oct 18, 2024 0.6500 0.6500 0.6400 0.6500 59,500 +0.00(+0.00%)
Oct 17, 2024 0.6500 0.6500 0.6500 0.6500 17,294 +0.00(+0.00%)
Oct 16, 2024 0.6400 0.6500 0.6300 0.6500 168,935 +0.01(+1.56%)
Oct 15, 2024 0.6300 0.6400 0.6100 0.6400 95,324 +0.01(+1.59%)
Oct 11, 2024 0.6300 0 -0.01(-1.56%)
Oct 10, 2024 0.6400 0.6400 0.6300 0.6400 37,611 +0.00(+0.00%)
Oct 09, 2024 0.6300 0.6400 0.6300 0.6400 44,500 +0.01(+1.59%)
Oct 08, 2024 0.6500 0.6500 0.6100 0.6300 132,912 -0.01(-1.56%)
Oct 07, 2024 0.5900 0.6400 0.5900 0.6400 140,547 +0.05(+8.47%)
Oct 04, 2024 0.6000 0.6100 0.5900 0.5900 81,680 -0.01(-1.67%)
Oct 03, 2024 0.6000 0.6000 0.5900 0.6000 74,445 +0.00(+0.00%)
Oct 02, 2024 0.6100 0.6100 0.5900 0.6000 36,598 +0.01(+1.69%)
Oct 01, 2024 0.6000 0.6000 0.5900 0.5900 51,900 +0.00(+0.00%)
Sep 30, 2024 0.5900 0.6000 0.5900 0.5900 98,345 +0.00(+0.00%)
Sep 27, 2024 0.6000 0.6100 0.5900 0.5900 75,770 -0.01(-1.67%)
Sep 26, 2024 0.6100 0.6100 0.5900 0.6000 32,231 -0.01(-1.64%)
Sep 25, 2024 0.6000 0.6100 0.6000 0.6100 95,688 +0.01(+1.67%)
Sep 24, 2024 0.6100 0.6100 0.5900 0.6000 142,928 +0.00(+0.00%)
Sep 23, 2024 0.6000 0.6100 0.5800 0.6000 214,804 +0.01(+1.69%)
Sep 20, 2024 0.6000 0.6100 0.5900 0.5900 91,030 -0.01(-1.67%)
Sep 19, 2024 0.6100 0.6200 0.6000 0.6000 92,873 -0.02(-3.23%)
Sep 18, 2024 0.6400 0.6400 0.6100 0.6200 157,444 -0.02(-3.13%)
Sep 17, 2024 0.6300 0.6400 0.6200 0.6400 40,000 +0.02(+3.23%)
Sep 16, 2024 0.6500 0.6600 0.6200 0.6200 167,892 -0.02(-3.13%)
Sep 13, 2024 0.6000 0.6600 0.5900 0.6400 450,832 +0.04(+6.67%)
Sep 12, 2024 0.6100 0.6100 0.5900 0.6000 87,466 +0.00(+0.00%)
Sep 11, 2024 0.6200 0.6300 0.5700 0.6000 653,280 +0.10(+20.00%)
Sep 10, 2024 0.5000 0.5000 0.4950 0.5000 105,025 +0.01(+1.01%)
Sep 09, 2024 0.5000 0.5100 0.4950 0.4950 34,604 -0.01(-1.00%)
Sep 06, 2024 0.5300 0.5300 0.4950 0.5000 96,900 -0.03(-5.66%)
Sep 05, 2024 0.5000 0.5400 0.5000 0.5300 147,432 +0.03(+6.00%)
Sep 04, 2024 0.4950 0.5100 0.4950 0.5000 132,484 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.